SPY returned -4.2% in April 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2024 | $495.19 | $496.17 | $488.79 | $488.79 | 77,483,600 |
April 29 2024 | $496.68 | $497.33 | $493.92 | $496.65 | 46,415,400 |
April 26 2024 | $493.04 | $496.48 | $492.41 | $494.90 | 64,306,100 |
April 25 2024 | $486.06 | $491.02 | $484.42 | $490.26 | 69,122,400 |
April 24 2024 | $493.25 | $494.04 | $489.91 | $492.13 | 55,928,100 |
April 23 2024 | $488.59 | $492.79 | $486.40 | $492.36 | 64,633,600 |
April 22 2024 | $484.75 | $489.18 | $482.41 | $486.59 | 67,961,000 |
April 19 2024 | $486.31 | $487.31 | $480.88 | $482.15 | 102,212,600 |
April 18 2024 | $488.79 | $490.88 | $485.46 | $486.39 | 74,548,100 |
April 17 2024 | $492.75 | $492.92 | $486.00 | $487.39 | 75,910,300 |
April 16 2024 | $491.67 | $493.19 | $489.01 | $490.30 | 73,484,000 |
April 15 2024 | $501.59 | $501.76 | $490.35 | $491.19 | 92,101,400 |
April 12 2024 | $500.85 | $502.26 | $495.70 | $497.42 | 92,561,100 |
April 11 2024 | $502.13 | $505.83 | $498.62 | $504.39 | 70,099,000 |
April 10 2024 | $499.99 | $502.59 | $498.63 | $500.61 | 82,652,800 |
April 09 2024 | $506.82 | $507.06 | $500.83 | $505.67 | 68,049,200 |
April 08 2024 | $505.51 | $506.51 | $504.28 | $505.09 | 48,401,800 |
April 05 2024 | $500.94 | $506.76 | $500.50 | $504.81 | 74,546,500 |
April 04 2024 | $509.76 | $510.10 | $499.28 | $499.59 | 96,858,100 |
April 03 2024 | $504.11 | $507.26 | $504.06 | $505.76 | 59,155,800 |
April 02 2024 | $504.62 | $505.34 | $502.91 | $505.20 | 74,230,300 |
April 01 2024 | $510.06 | $510.60 | $507.28 | $508.44 | 62,477,500 |